J.R.W. Utility Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.100 | 5.150 | 5.050 | 5.100 | 4.766 | 196,500 |
| 2024-01-25 | 5.100 | 5.150 | 5.100 | 5.100 | 4.766 | 105,618 |
| 2024-01-24 | 5.100 | 5.150 | 5.100 | 5.150 | 4.813 | 88,700 |
| 2024-01-23 | 5.150 | 5.150 | 5.100 | 5.150 | 4.813 | 65,501 |
| 2024-01-22 | 5.100 | 5.150 | 5.050 | 5.150 | 4.813 | 123,300 |
| 2024-01-19 | 5.100 | 5.150 | 5.100 | 5.150 | 4.813 | 144,701 |
| 2024-01-18 | 5.150 | 5.150 | 5.100 | 5.150 | 4.813 | 132,300 |
| 2024-01-17 | 5.150 | 5.150 | 5.100 | 5.150 | 4.813 | 91,000 |
| 2024-01-16 | 5.300 | 5.300 | 5.100 | 5.150 | 4.813 | 405,900 |
| 2024-01-15 | 5.300 | 5.300 | 5.250 | 5.300 | 4.953 | 86,100 |
| 2024-01-12 | 5.350 | 5.350 | 5.250 | 5.300 | 4.953 | 158,500 |
| 2024-01-11 | 5.300 | 5.350 | 5.250 | 5.300 | 4.953 | 40,100 |
| 2024-01-10 | 5.300 | 5.350 | 5.250 | 5.300 | 4.953 | 151,810 |
| 2024-01-09 | 5.350 | 5.350 | 5.200 | 5.300 | 4.953 | 73,501 |
| 2024-01-08 | 5.300 | 5.350 | 5.250 | 5.300 | 4.953 | 108,110 |
| 2024-01-05 | 5.350 | 5.350 | 5.250 | 5.300 | 4.953 | 176,708 |
| 2024-01-04 | 5.350 | 5.400 | 5.300 | 5.350 | 5.000 | 121,805 |
| 2024-01-03 | 5.350 | 5.400 | 5.300 | 5.350 | 5.000 | 87,310 |
| 2024-01-02 | 5.350 | 5.350 | 5.250 | 5.300 | 4.953 | 210,602 |
| 2023-12-28 | 5.400 | 5.400 | 5.250 | 5.350 | 5.000 | 150,337 |
| 2023-12-27 | 5.200 | 5.350 | 5.150 | 5.350 | 5.000 | 124,300 |
| 2023-12-26 | 5.150 | 5.200 | 5.100 | 5.200 | 4.860 | 77,300 |
| 2023-12-25 | 5.200 | 5.200 | 5.150 | 5.150 | 4.813 | 58,600 |
| 2023-12-22 | 5.150 | 5.200 | 5.150 | 5.200 | 4.860 | 96,100 |
| 2023-12-21 | 5.150 | 5.200 | 5.150 | 5.200 | 4.860 | 79,100 |
| 2023-12-20 | 5.150 | 5.200 | 5.150 | 5.200 | 4.860 | 44,000 |
| 2023-12-19 | 5.200 | 5.200 | 5.100 | 5.200 | 4.860 | 58,600 |
| 2023-12-18 | 5.250 | 5.250 | 5.150 | 5.150 | 4.813 | 78,800 |
| 2023-12-15 | 5.250 | 5.250 | 5.150 | 5.200 | 4.860 | 47,200 |
| 2023-12-14 | 5.150 | 5.200 | 5.150 | 5.200 | 4.860 | 43,400 |
| 2023-12-13 | 5.150 | 5.200 | 5.100 | 5.150 | 4.813 | 73,912 |
| 2023-12-12 | 5.150 | 5.200 | 5.150 | 5.150 | 4.813 | 101,030 |
| 2023-12-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.860 | 39,313 |
| 2023-12-07 | 5.200 | 5.200 | 5.150 | 5.200 | 4.860 | 44,430 |
| 2023-12-06 | 5.150 | 5.200 | 5.100 | 5.150 | 4.813 | 85,705 |
| 2023-12-04 | 5.150 | 5.200 | 5.050 | 5.150 | 4.813 | 126,400 |
| 2023-12-01 | 5.150 | 5.200 | 5.150 | 5.200 | 4.860 | 71,207 |
| 2023-11-30 | 5.150 | 5.200 | 5.150 | 5.200 | 4.860 | 46,910 |
| 2023-11-29 | 5.250 | 5.250 | 5.100 | 5.200 | 4.860 | 124,201 |
| 2023-11-28 | 5.250 | 5.250 | 5.200 | 5.250 | 4.906 | 34,200 |
| 2023-11-27 | 5.200 | 5.200 | 5.150 | 5.200 | 4.860 | 30,900 |
| 2023-11-24 | 5.200 | 5.250 | 5.150 | 5.200 | 4.860 | 79,000 |
| 2023-11-23 | 5.200 | 5.200 | 5.150 | 5.200 | 4.860 | 176,300 |
| 2023-11-22 | 5.200 | 5.200 | 5.100 | 5.200 | 4.860 | 175,105 |
| 2023-11-21 | 5.150 | 5.250 | 5.100 | 5.200 | 4.860 | 253,420 |
| 2023-11-20 | 5.250 | 5.250 | 5.150 | 5.150 | 4.813 | 195,351 |
| 2023-11-17 | 5.200 | 5.250 | 5.200 | 5.200 | 4.860 | 68,715 |
| 2023-11-16 | 5.250 | 5.300 | 5.200 | 5.250 | 4.906 | 141,410 |
| 2023-11-15 | 5.250 | 5.250 | 5.200 | 5.250 | 4.906 | 195,800 |
| 2023-11-14 | 5.250 | 5.300 | 5.200 | 5.250 | 4.906 | 157,900 |
| 2023-11-13 | 5.300 | 5.300 | 5.200 | 5.300 | 4.953 | 174,800 |
| 2023-11-10 | 5.300 | 5.300 | 5.200 | 5.300 | 4.953 | 110,910 |
| 2023-11-09 | 5.350 | 5.350 | 5.250 | 5.350 | 5.000 | 210,700 |
| 2023-11-08 | 5.350 | 5.400 | 5.350 | 5.400 | 5.047 | 22,300 |
| 2023-11-07 | 5.350 | 5.450 | 5.300 | 5.400 | 5.047 | 54,610 |
| 2023-11-06 | 5.350 | 5.350 | 5.200 | 5.300 | 4.953 | 183,900 |
| 2023-11-03 | 5.350 | 5.350 | 5.300 | 5.350 | 5.000 | 132,605 |
| 2023-11-02 | 5.300 | 5.350 | 5.300 | 5.350 | 5.000 | 74,501 |
| 2023-11-01 | 5.250 | 5.300 | 5.250 | 5.300 | 4.953 | 78,000 |
| 2023-10-31 | 5.250 | 5.250 | 5.150 | 5.250 | 4.906 | 219,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.0550 THB |
| 2025-03-11 | 0.0400 THB |
| 2024-03-07 | 0.0400 THB |
| 2023-04-20 | 0.0900 THB |
| 2022-04-25 | 0.1400 THB |
| 2021-03-04 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.